Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RPM International Inc (NY: RPM )

125.00 +2.32 (+1.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 34.62 34.94 34.50 34.71 528,211 +0.08(+0.23%)
May 29, 2014 34.44 34.67 34.22 34.62 365,476 +0.28(+0.82%)
May 28, 2014 34.42 34.70 34.32 34.34 616,668 -0.06(-0.16%)
May 27, 2014 34.55 34.64 34.29 34.40 490,200 +0.02(+0.07%)
May 23, 2014 34.15 34.37 34.37 34.37 319,811 +0.17(+0.49%)
May 22, 2014 34.12 34.42 34.00 34.21 251,971 +0.11(+0.33%)
May 21, 2014 34.04 34.27 33.75 34.09 415,120 +0.12(+0.36%)
May 20, 2014 34.59 34.65 33.84 33.97 505,258 -0.60(-1.72%)
May 19, 2014 33.94 34.95 33.94 34.57 911,543 +0.61(+1.80%)
May 16, 2014 33.90 33.96 33.53 33.96 794,951 +0.09(+0.26%)
May 15, 2014 34.20 34.20 33.51 33.87 538,459 -0.42(-1.22%)
May 14, 2014 34.23 34.44 34.10 34.29 450,707 -0.04(-0.12%)
May 13, 2014 34.47 34.59 34.22 34.33 438,745 -0.15(-0.44%)
May 12, 2014 34.00 34.59 33.96 34.48 599,566 +0.63(+1.86%)
May 09, 2014 33.95 34.01 33.67 33.85 515,785 -0.15(-0.45%)
May 08, 2014 34.04 34.51 33.89 34.00 546,929 -0.10(-0.28%)
May 07, 2014 34.13 34.25 33.78 34.10 902,881 -0.04(-0.12%)
May 06, 2014 34.12 34.47 33.91 34.14 634,880 -0.13(-0.38%)
May 05, 2014 34.12 34.41 34.10 34.27 550,724 -0.04(-0.12%)
May 02, 2014 34.33 34.67 34.25 34.31 487,661 -0.01(-0.02%)
May 01, 2014 34.41 34.58 34.07 34.32 387,627 -0.06(-0.16%)
Apr 30, 2014 34.19 34.46 34.01 34.37 482,425 +0.19(+0.57%)
Apr 29, 2014 34.12 34.33 34.01 34.18 534,824 +0.24(+0.71%)
Apr 28, 2014 34.41 34.48 33.34 33.94 988,650 -0.34(-0.99%)
Apr 25, 2014 34.65 34.69 34.21 34.28 478,555 -0.38(-1.09%)
Apr 24, 2014 35.04 35.11 34.54 34.66 717,263 -0.26(-0.74%)
Apr 23, 2014 34.88 35.07 34.79 34.91 793,220 -0.10(-0.30%)
Apr 22, 2014 34.69 35.04 34.60 35.02 879,934 +0.37(+1.07%)
Apr 21, 2014 34.36 34.71 34.25 34.65 721,230 +0.28(+0.82%)
Apr 17, 2014 33.79 34.37 34.37 34.37 748,089 +0.60(+1.79%)
Apr 16, 2014 33.60 33.83 33.40 33.76 471,118 +0.45(+1.35%)
Apr 15, 2014 33.64 33.72 32.73 33.31 741,628 +0.23(+0.71%)
Apr 14, 2014 33.20 33.24 32.87 33.08 795,883 +0.14(+0.42%)
Apr 11, 2014 33.28 33.58 32.92 32.94 544,489 -0.59(-1.75%)
Apr 10, 2014 34.19 34.47 33.44 33.53 697,113 -0.86(-2.51%)
Apr 09, 2014 33.50 34.43 33.50 34.39 979,234 +0.81(+2.42%)
Apr 08, 2014 33.67 33.94 33.10 33.58 911,299 -0.14(-0.43%)
Apr 07, 2014 34.49 34.56 33.62 33.72 1,257,711 -0.77(-2.23%)
Apr 04, 2014 35.79 35.89 34.18 34.49 1,500,771 -0.87(-2.47%)
Apr 03, 2014 35.36 36.43 34.81 35.36 3,039,073 +1.58(+4.67%)
Apr 02, 2014 33.79 33.99 33.62 33.79 801,779 +0.00(+0.00%)
Apr 01, 2014 33.55 33.92 33.55 33.79 945,485 +0.26(+0.79%)
Mar 31, 2014 33.01 33.71 32.97 33.52 1,102,454 +0.84(+2.57%)
Mar 28, 2014 32.66 33.00 32.62 32.68 357,387 +0.05(+0.15%)
Mar 27, 2014 32.45 32.66 32.22 32.63 534,914 +0.14(+0.44%)
Mar 26, 2014 33.39 33.43 32.46 32.49 716,479 -0.63(-1.91%)
Mar 25, 2014 33.22 33.48 33.09 33.12 622,963 +0.03(+0.10%)
Mar 24, 2014 33.86 34.03 33.06 33.09 815,399 -0.63(-1.88%)
Mar 21, 2014 33.82 33.98 33.68 33.72 1,522,243 +0.04(+0.12%)
Mar 20, 2014 33.95 34.17 33.67 33.68 732,964 -0.58(-1.68%)
Mar 19, 2014 34.35 34.47 34.03 34.26 580,642 +0.04(+0.12%)
Mar 18, 2014 33.94 34.33 33.82 34.22 496,428 +0.31(+0.92%)
Mar 17, 2014 33.77 34.07 33.76 33.91 317,126 +0.38(+1.12%)
Mar 14, 2014 33.50 33.66 33.42 33.53 516,714 -0.06(-0.19%)
Mar 13, 2014 34.19 34.36 33.58 33.59 521,793 -0.52(-1.53%)
Mar 12, 2014 34.07 34.23 33.69 34.11 689,495 -0.17(-0.49%)
Mar 11, 2014 34.44 34.61 34.18 34.28 382,557 -0.20(-0.58%)
Mar 10, 2014 34.49 34.61 34.29 34.48 303,212 -0.07(-0.21%)
Mar 07, 2014 34.31 34.72 34.17 34.55 629,803 +0.38(+1.10%)
Mar 06, 2014 34.34 34.48 34.13 34.18 549,982 -0.10(-0.28%)
Mar 05, 2014 34.33 34.35 34.12 34.27 320,086 -0.01(-0.02%)
Mar 04, 2014 34.19 34.48 34.12 34.28 636,255 +0.43(+1.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.